Toronto-Dominion Bank (TSX: TD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	76.05	76.49	75.48	75.50	2,390,134	-0.48(-0.63%)
Apr 29, 2010	74.85	76.49	74.79	75.98	3,188,302	+1.35(+1.81%)
Apr 28, 2010	75.60	75.70	74.54	74.63	2,779,118	-0.74(-0.98%)
Apr 27, 2010	76.77	77.09	75.37	75.37	2,584,070	-1.27(-1.66%)
Apr 26, 2010	76.80	77.10	76.51	76.64	1,560,590	-0.16(-0.21%)
Apr 23, 2010	76.95	77.26	76.42	76.80	2,639,286	-0.16(-0.21%)
Apr 22, 2010	76.30	76.96	75.80	76.96	2,453,255	+0.27(+0.35%)
Apr 21, 2010	76.49	76.69	75.93	76.69	2,373,557	+0.41(+0.54%)
Apr 20, 2010	76.80	77.26	76.21	76.28	2,451,411	-0.69(-0.90%)
Apr 19, 2010	75.75	76.97	75.50	76.97	2,482,136	+0.84(+1.10%)
Apr 16, 2010	76.93	77.37	76.00	76.13	3,279,710	-0.83(-1.08%)
Apr 15, 2010	76.40	77.35	76.26	76.96	2,299,096	+0.32(+0.42%)
Apr 14, 2010	74.75	76.87	74.60	76.64	5,627,143	+2.02(+2.71%)
Apr 13, 2010	74.15	74.67	74.06	74.62	1,512,450	+0.20(+0.27%)
Apr 12, 2010	73.97	74.74	73.97	74.42	954,765	+0.28(+0.38%)
Apr 09, 2010	74.02	74.64	73.83	74.14	917,036	+0.08(+0.11%)
Apr 08, 2010	73.01	74.30	72.57	74.06	1,713,010	+0.65(+0.89%)
Apr 07, 2010	74.00	74.21	73.12	73.41	1,630,149	-0.80(-1.08%)
Apr 06, 2010	73.75	74.43	73.50	74.21	1,781,844	+0.30(+0.41%)
Apr 05, 2010	75.00	75.23	73.72	73.91	2,070,667	-1.19(-1.58%)
Apr 01, 2010		75.10	75.10	75.10	0	-0.60(-0.79%)
Mar 31, 2010	75.80	75.93	75.31	75.70	2,929,486	-0.35(-0.46%)
Mar 30, 2010	75.42	76.05	75.40	76.05	1,616,079	+0.48(+0.64%)
Mar 29, 2010	75.98	76.03	74.93	75.57	2,771,646	-0.43(-0.57%)
Mar 26, 2010	76.49	76.82	75.29	76.00	2,651,417	-0.50(-0.65%)
Mar 25, 2010	76.21	76.91	76.03	76.50	2,941,254	+0.48(+0.63%)
Mar 24, 2010	76.00	76.28	75.52	76.02	2,573,917	-0.11(-0.14%)
Mar 23, 2010	75.89	76.33	75.80	76.13	2,707,479	+0.48(+0.63%)
Mar 22, 2010	74.45	75.75	74.28	75.65	2,905,343	+0.95(+1.27%)
Mar 19, 2010	74.04	74.85	73.89	74.70	6,479,571	+0.52(+0.70%)
Mar 18, 2010	74.26	74.47	73.74	74.18	2,323,218	-0.36(-0.48%)
Mar 17, 2010	75.00	75.07	74.17	74.54	2,748,949	-0.47(-0.63%)
Mar 16, 2010	73.43	75.04	73.40	75.01	4,917,640	+1.65(+2.25%)
Mar 15, 2010	72.19	73.38	72.10	73.36	2,253,255	+1.06(+1.47%)
Mar 12, 2010	71.42	72.30	71.37	72.30	2,587,412	+0.90(+1.26%)
Mar 11, 2010	70.85	71.47	70.52	71.40	1,642,858	+0.39(+0.55%)
Mar 10, 2010	70.31	71.08	70.23	71.01	1,830,286	+0.61(+0.87%)
Mar 09, 2010	70.94	71.10	70.15	70.40	2,219,683	-0.55(-0.78%)
Mar 08, 2010	71.11	71.37	70.74	70.95	2,092,292	-0.05(-0.07%)
Mar 05, 2010	69.93	71.00	69.89	71.00	2,639,711	+1.29(+1.85%)
Mar 04, 2010	69.52	69.99	69.28	69.71	3,868,522	+1.35(+1.97%)
Mar 03, 2010	68.36	68.64	67.80	68.36	1,904,055	+0.09(+0.13%)
Mar 02, 2010	67.65	68.39	67.60	68.27	2,261,071	+0.72(+1.07%)
Mar 01, 2010	67.50	67.60	67.23	67.55	1,503,194	+0.31(+0.46%)
Feb 26, 2010	67.09	67.47	66.77	67.24	1,833,270	+0.40(+0.60%)
Feb 25, 2010	65.70	67.17	65.55	66.84	2,231,453	+0.59(+0.89%)
Feb 24, 2010	66.15	66.49	65.80	66.25	959,032	+0.24(+0.36%)
Feb 23, 2010	66.02	66.36	65.55	66.01	1,804,620	-0.33(-0.50%)
Feb 22, 2010	66.38	66.69	66.04	66.34	1,383,006	-0.04(-0.06%)
Feb 19, 2010	66.14	66.70	66.05	66.38	1,847,054	+0.24(+0.36%)
Feb 18, 2010	66.02	66.36	65.93	66.14	1,642,653	-0.04(-0.06%)
Feb 17, 2010	65.69	66.49	65.67	66.18	1,917,965	+0.54(+0.82%)
Feb 16, 2010	65.50	65.86	65.21	65.64	1,279,715	+0.22(+0.34%)
Feb 12, 2010		65.42	65.42	65.42	0	+0.11(+0.17%)
Feb 11, 2010	64.50	65.32	64.04	65.31	2,194,799	+0.88(+1.37%)
Feb 10, 2010	63.58	64.45	63.56	64.43	1,654,172	+0.85(+1.34%)
Feb 09, 2010	63.29	64.08	63.16	63.58	2,018,974	+0.66(+1.05%)
Feb 08, 2010	62.75	63.47	62.43	62.92	1,643,518	+0.00(+0.00%)
Feb 05, 2010	62.49	63.04	62.25	62.92	2,113,862	+0.23(+0.37%)
Feb 04, 2010	63.19	63.63	62.60	62.69	1,973,285	-0.76(-1.20%)
Feb 03, 2010	63.43	63.67	62.87	63.45	1,759,809	-0.18(-0.28%)
Feb 02, 2010	63.55	63.88	63.32	63.63	1,315,255	+0.08(+0.13%)
Feb 01, 2010	63.25	63.66	62.94	63.55	1,343,605	+0.55(+0.87%)
Jan 29, 2010	63.10	63.54	62.63	63.00	2,853,670	-0.30(-0.47%)
Jan 28, 2010	63.23	63.50	62.46	63.30	2,171,955	+0.34(+0.54%)
Jan 27, 2010	62.43	63.11	62.25	62.96	1,828,524	+0.36(+0.58%)
Jan 26, 2010	62.20	63.07	61.80	62.60	2,331,354	+0.14(+0.22%)
Jan 25, 2010	62.00	62.82	61.50	62.46	2,929,601	+0.71(+1.15%)
Jan 22, 2010	62.15	62.27	61.25	61.75	3,119,935	-0.52(-0.84%)
Jan 21, 2010	63.70	63.74	62.10	62.27	2,764,690	-1.59(-2.49%)
Jan 20, 2010	63.95	64.20	63.35	63.86	1,873,746	-0.23(-0.36%)
Jan 19, 2010	63.85	64.51	63.61	64.09	1,781,191	-0.01(-0.02%)
Jan 18, 2010	63.50	64.15	63.11	64.10	686,834	+0.75(+1.18%)
Jan 15, 2010	64.16	64.49	63.25	63.35	2,441,927	-0.99(-1.54%)
Jan 14, 2010	64.50	64.60	63.66	64.34	1,436,175	-0.04(-0.06%)
Jan 13, 2010	63.88	64.60	63.81	64.38	1,468,314	+0.28(+0.44%)
Jan 12, 2010	63.76	64.14	63.66	64.10	1,254,632	-0.08(-0.12%)
Jan 11, 2010	64.22	64.23	63.73	64.18	1,499,310	+0.45(+0.71%)
Jan 08, 2010	63.75	64.14	63.52	63.73	1,232,464	-0.08(-0.13%)
Jan 07, 2010	64.34	64.44	63.71	63.81	2,139,958	-0.56(-0.87%)
Jan 06, 2010	64.90	65.10	64.30	64.37	2,785,762	-0.64(-0.98%)
Jan 05, 2010	65.60	65.83	65.01	65.01	1,200,021	-0.63(-0.96%)
Jan 04, 2010	65.75	65.83	64.66	65.64	2,126,210	-0.32(-0.49%)
Dec 31, 2009		65.96	65.96	65.96	0	+0.56(+0.86%)
Dec 30, 2009	65.21	65.52	65.19	65.40	725,485	+0.21(+0.32%)
Dec 29, 2009	64.83	65.37	64.83	65.19	1,019,984	+0.09(+0.14%)
Dec 24, 2009	64.62	65.22	64.62	65.10	703,201	+0.50(+0.77%)
Dec 23, 2009	65.48	65.88	64.60	64.60	1,406,805	-0.94(-1.43%)
Dec 22, 2009	64.90	65.64	64.50	65.54	2,216,841	+0.67(+1.03%)
Dec 21, 2009	64.25	64.98	64.06	64.87	1,969,072	+1.05(+1.65%)
Dec 18, 2009	64.00	64.37	63.50	63.82	5,074,953	-0.38(-0.59%)
Dec 17, 2009	64.50	65.05	64.12	64.20	1,818,572	-0.71(-1.09%)
Dec 16, 2009	65.40	65.55	64.46	64.91	2,409,063	-0.27(-0.41%)
Dec 15, 2009	66.21	66.21	65.15	65.18	2,621,899	-1.25(-1.88%)
Dec 14, 2009	65.95	66.52	66.31	66.43	1,382,705	+0.45(+0.68%)
Dec 11, 2009	65.21	65.98	65.12	65.98	2,358,663	+0.65(+0.99%)
Dec 10, 2009	65.40	65.83	64.84	65.33	3,099,709	-0.25(-0.38%)
Dec 09, 2009	66.00	66.00	64.03	65.58	3,495,183	-0.37(-0.56%)
Dec 08, 2009	65.50	65.95	64.81	65.95	3,079,846	-0.25(-0.38%)
Dec 07, 2009	65.45	66.75	65.33	66.20	3,309,236	+0.87(+1.33%)
Dec 04, 2009	66.67	67.00	64.58	65.33	3,106,502	-0.75(-1.13%)
Dec 03, 2009	68.10	68.44	66.02	66.08	3,464,352	-1.71(-2.52%)
Dec 02, 2009	67.38	67.86	67.15	67.79	1,352,221	+0.41(+0.61%)
Dec 01, 2009	66.85	67.53	66.41	67.38	1,761,601	+0.92(+1.38%)
Nov 30, 2009	66.35	66.80	66.25	66.46	1,847,844	+0.27(+0.41%)
Nov 27, 2009	65.15	66.65	65.13	66.19	1,209,202	+0.35(+0.53%)
Nov 26, 2009	66.70	66.75	65.65	65.84	1,093,296	-1.34(-1.99%)
Nov 25, 2009	67.36	67.89	66.93	67.18	1,987,984	+0.22(+0.33%)
Nov 24, 2009	67.52	67.71	66.60	66.96	2,523,244	-0.39(-0.58%)
Nov 23, 2009	67.66	67.75	66.81	67.35	1,825,524	+0.05(+0.07%)
Nov 20, 2009	67.49	67.74	67.10	67.30	1,287,177	-0.51(-0.75%)
Nov 19, 2009	68.14	68.40	67.16	67.81	1,667,218	-0.48(-0.70%)
Nov 18, 2009	67.65	68.30	67.52	68.29	1,592,051	+0.82(+1.22%)
Nov 17, 2009	67.09	67.60	67.04	67.47	1,846,633	+0.47(+0.70%)
Nov 16, 2009	66.89	67.44	66.70	67.00	1,618,955	+0.38(+0.57%)
Nov 13, 2009	66.60	66.80	66.22	66.62	748,619	+0.00(+0.00%)
Nov 12, 2009	65.80	66.69	65.80	66.62	1,623,585	+0.69(+1.05%)
Nov 11, 2009	66.69	67.03	65.69	65.93	1,569,451	-0.22(-0.33%)
Nov 10, 2009	66.34	66.61	65.86	66.15	1,650,930	-0.44(-0.66%)
Nov 09, 2009	65.05	66.59	65.05	66.59	2,021,726	+2.01(+3.11%)
Nov 06, 2009	64.01	65.00	63.61	64.58	1,339,216	-0.22(-0.34%)
Nov 05, 2009	62.90	64.80	62.90	64.80	1,541,765	+1.81(+2.87%)
Nov 04, 2009	63.72	64.10	62.87	62.99	1,461,357	-0.33(-0.52%)
Nov 03, 2009	61.81	63.32	61.81	63.32	1,952,411	+0.57(+0.91%)
Nov 02, 2009	61.75	62.75	61.65	62.75	2,165,933	+1.07(+1.73%)
Oct 30, 2009	63.62	63.62	61.28	61.68	3,136,007	-1.91(-3.00%)
Oct 29, 2009	62.87	63.59	62.09	63.59	2,088,920	+1.21(+1.94%)
Oct 28, 2009	62.00	63.07	61.17	62.38	3,055,389	+0.21(+0.34%)
Oct 27, 2009	64.24	64.25	62.17	62.17	2,559,225	-2.32(-3.60%)
Oct 26, 2009	65.20	65.41	64.15	64.49	1,805,540	-0.48(-0.74%)
Oct 23, 2009	65.64	64.97	64.60	64.97	1,134,287	-0.67(-1.02%)
Oct 22, 2009	64.25	65.72	63.93	65.64	2,311,261	+1.44(+2.24%)
Oct 21, 2009	65.19	65.57	64.00	64.20	3,122,490	-1.08(-1.65%)
Oct 20, 2009	65.57	65.37	65.06	65.28	1,446,463	-0.28(-0.43%)
Oct 19, 2009	65.51	65.69	65.20	65.56	1,083,979	+0.32(+0.49%)
Oct 16, 2009	65.56	65.73	65.17	65.24	1,743,385	-0.66(-1.00%)
Oct 15, 2009	65.37	66.06	65.09	65.90	1,710,074	+0.18(+0.27%)
Oct 14, 2009	65.70	65.90	64.93	65.72	2,090,360	+1.08(+1.67%)
Oct 13, 2009	65.67	65.75	64.64	64.64	2,806,403	-1.16(-1.76%)
Oct 09, 2009	65.76	66.28	65.47	65.80	1,645,805	+0.01(+0.02%)
Oct 08, 2009	66.28	66.33	65.33	65.79	1,715,354	-0.01(-0.02%)
Oct 07, 2009	65.00	65.80	64.63	65.80	1,339,955	+0.99(+1.53%)
Oct 06, 2009	66.00	66.79	64.43	64.81	3,164,377	-0.87(-1.32%)
Oct 05, 2009	65.40	66.40	64.94	65.68	2,739,616	+0.51(+0.78%)
Oct 02, 2009	66.00	66.18	64.85	65.17	2,916,287	-1.53(-2.29%)
Oct 01, 2009	68.85	68.87	66.63	66.70	2,340,957	-2.55(-3.68%)
Sep 30, 2009	69.70	69.83	68.50	69.25	2,804,728	-0.24(-0.35%)
Sep 29, 2009	68.90	69.49	68.80	69.49	1,909,919	+0.61(+0.89%)
Sep 28, 2009	67.70	68.88	67.52	68.88	1,412,220	+1.40(+2.07%)
Sep 25, 2009	68.02	68.57	67.10	67.48	1,536,946	-0.27(-0.40%)
Sep 24, 2009	68.91	69.16	67.75	67.75	2,200,234	-1.11(-1.61%)
Sep 23, 2009	68.85	69.74	68.50	68.86	1,689,872	+0.02(+0.03%)
Sep 22, 2009	68.32	68.92	68.11	68.84	1,876,426	+0.89(+1.31%)
Sep 21, 2009	68.10	68.45	67.64	67.95	1,618,990	-0.65(-0.95%)
Sep 18, 2009	68.32	68.80	68.17	68.60	5,324,768	+0.15(+0.22%)
Sep 17, 2009	68.20	68.48	67.93	68.45	2,968,072	+0.20(+0.29%)
Sep 16, 2009	68.25	68.62	67.86	68.25	2,091,836	+0.23(+0.34%)
Sep 15, 2009	67.45	68.08	67.03	68.02	1,549,382	+0.86(+1.28%)
Sep 14, 2009	66.26	67.24	66.17	67.16	1,240,776	+0.41(+0.61%)
Sep 11, 2009	66.40	66.75	66.08	66.75	3,519,383	+0.17(+0.26%)
Sep 10, 2009	66.75	67.09	66.00	66.58	2,401,009	+0.03(+0.05%)
Sep 09, 2009	67.10	67.41	66.16	66.55	2,172,913	-0.83(-1.23%)
Sep 08, 2009	68.02	68.15	66.48	67.38	2,844,774	+0.18(+0.27%)
Sep 04, 2009	66.00	67.20	66.00	67.20	2,449,454	+1.25(+1.90%)
Sep 03, 2009	64.67	65.95	64.62	65.95	2,792,714	+1.65(+2.57%)
Sep 02, 2009	65.43	65.66	64.30	64.30	2,539,465	-1.74(-2.63%)
Sep 01, 2009	67.94	68.25	66.03	66.04	3,016,429	-1.64(-2.42%)
Aug 31, 2009	66.65	67.68	66.41	67.68	2,619,228	+0.33(+0.49%)
Aug 28, 2009	67.79	68.17	66.92	67.35	7,684,752	-1.04(-1.52%)
Aug 27, 2009	69.99	70.00	67.40	68.39	4,803,770	+2.14(+3.23%)
Aug 26, 2009	65.56	66.90	64.40	66.25	3,204,110	+0.53(+0.81%)
Aug 25, 2009	64.22	65.79	64.22	65.72	3,207,170	+2.09(+3.28%)
Aug 24, 2009	63.85	64.49	62.91	63.63	1,991,239	-0.27(-0.42%)
Aug 21, 2009	63.80	63.90	63.19	63.90	1,873,121	+0.61(+0.96%)
Aug 20, 2009	63.50	63.91	63.18	63.29	1,436,467	-0.29(-0.46%)
Aug 19, 2009	62.00	63.72	61.55	63.58	2,295,460	+1.08(+1.73%)
Aug 18, 2009	62.40	63.00	62.26	62.50	1,445,225	+0.30(+0.48%)
Aug 17, 2009	62.00	62.63	61.16	62.20	1,609,852	-1.57(-2.46%)
Aug 14, 2009	63.19	63.77	62.35	63.77	1,447,758	+0.47(+0.74%)
Aug 13, 2009	62.92	63.47	62.24	63.30	1,765,971	+1.03(+1.65%)
Aug 12, 2009	61.94	63.04	61.71	62.27	1,760,483	+0.15(+0.24%)
Aug 11, 2009	62.90	63.19	61.53	62.12	2,323,202	-1.10(-1.74%)
Aug 10, 2009	63.51	63.77	63.01	63.22	1,246,405	-0.73(-1.14%)
Aug 07, 2009	63.81	64.40	63.40	63.95	2,380,071	+0.95(+1.51%)
Aug 06, 2009	65.40	65.65	63.00	63.00	4,125,033	-2.49(-3.80%)
Aug 05, 2009	64.50	65.65	64.50	65.49	3,519,369	+0.64(+0.99%)
Aug 04, 2009	63.95	64.85	63.33	64.85	2,812,793	+1.74(+2.76%)
Jul 31, 2009	61.82	63.69	61.82	63.11	2,000,029	+0.96(+1.54%)
Jul 30, 2009	62.01	62.47	61.60	62.15	2,483,632	+0.65(+1.06%)
Jul 29, 2009	61.60	62.06	61.04	61.50	2,463,431	-0.65(-1.05%)
Jul 28, 2009	62.50	63.16	62.13	62.15	3,061,567	-1.06(-1.68%)
Jul 27, 2009	62.20	63.54	62.32	63.21	2,758,234	+0.96(+1.54%)
Jul 24, 2009	61.50	62.30	60.63	62.25	2,745,485	+0.56(+0.91%)
Jul 23, 2009	59.83	61.69	59.83	61.69	2,804,850	+1.87(+3.13%)
Jul 22, 2009	59.36	60.94	59.36	59.82	2,799,961	+0.01(+0.02%)
Jul 21, 2009	60.60	60.63	59.55	59.81	1,895,161	-0.64(-1.06%)
Jul 20, 2009	60.00	60.60	59.80	60.45	1,279,637	+0.65(+1.09%)
Jul 17, 2009	60.18	60.18	59.36	59.80	1,908,559	+0.01(+0.02%)
Jul 16, 2009	59.77	60.35	59.59	59.79	1,680,763	-0.36(-0.60%)
Jul 15, 2009	59.63	60.41	59.43	60.15	2,643,270	+1.19(+2.02%)
Jul 14, 2009	58.39	59.11	58.02	58.96	2,145,690	+0.91(+1.57%)
Jul 13, 2009	56.95	58.18	56.81	58.05	1,722,954	+1.23(+2.16%)
Jul 10, 2009	56.23	56.82	55.71	56.82	1,756,012	+0.51(+0.91%)
Jul 09, 2009	56.50	56.79	55.56	56.31	1,611,867	-0.01(-0.02%)
Jul 08, 2009	57.47	57.90	55.43	56.32	3,073,066	-1.23(-2.14%)
Jul 07, 2009	58.32	59.07	57.32	57.55	3,312,966	-0.93(-1.59%)
Jul 06, 2009	58.47	59.37	58.16	58.48	2,367,913	-1.01(-1.70%)
Jul 03, 2009	58.50	59.68	58.50	59.49	1,055,301	+0.86(+1.47%)
Jul 02, 2009	59.30	59.70	58.63	58.63	2,832,456	-1.46(-2.43%)
Jun 30, 2009	61.40	61.60	59.88	60.09	3,461,338	-1.22(-1.99%)
Jun 29, 2009	60.88	61.72	60.36	61.31	2,594,763	+0.74(+1.22%)
Jun 26, 2009	58.25	60.74	58.17	60.57	3,421,552	+1.92(+3.27%)
Jun 25, 2009	56.64	58.65	57.41	58.65	2,685,046	+1.71(+3.00%)
Jun 24, 2009	56.40	57.03	56.15	56.94	2,015,757	+1.01(+1.81%)
Jun 23, 2009	56.85	57.39	55.27	55.93	2,772,748	-1.06(-1.86%)
Jun 22, 2009	57.42	57.70	56.60	56.99	3,056,275	-1.22(-2.10%)
Jun 19, 2009	57.50	58.21	57.45	58.21	5,538,359	+0.98(+1.71%)
Jun 18, 2009	56.20	57.25	56.03	57.23	6,216,105	+1.02(+1.81%)
Jun 17, 2009	56.30	56.94	55.83	56.21	2,219,892	-0.40(-0.71%)
Jun 16, 2009	57.35	57.50	56.21	56.61	1,802,845	-0.25(-0.44%)
Jun 15, 2009	57.01	57.40	56.05	56.86	1,848,460	-0.67(-1.16%)
Jun 12, 2009	57.42	57.95	57.08	57.53	1,892,881	+0.05(+0.09%)
Jun 11, 2009	57.16	57.78	57.16	57.48	2,206,233	-0.01(-0.02%)
Jun 10, 2009	58.20	58.20	56.67	57.49	2,889,269	-0.01(-0.02%)
Jun 09, 2009	59.20	59.20	57.50	57.50	2,831,396	-1.33(-2.26%)
Jun 08, 2009	57.55	58.87	58.14	58.83	1,976,274	+0.71(+1.22%)
Jun 05, 2009	57.97	58.25	57.07	58.12	2,287,166	+0.68(+1.18%)
Jun 04, 2009	56.80	57.49	56.80	57.44	2,154,050	+0.89(+1.57%)
Jun 03, 2009	57.15	57.40	56.20	56.55	2,822,065	-1.07(-1.86%)
Jun 02, 2009	56.50	58.07	56.30	57.62	3,560,766	+1.03(+1.82%)
Jun 01, 2009	55.62	57.16	55.62	56.59	3,544,972	+0.99(+1.78%)
May 29, 2009	54.00	55.65	53.12	55.60	5,651,092	+1.91(+3.56%)
May 28, 2009	51.88	54.06	51.00	53.69	6,710,660	+3.41(+6.78%)
May 27, 2009	51.90	51.93	50.21	50.28	3,529,964	-1.69(-3.25%)
May 26, 2009	49.04	51.97	49.01	51.97	4,485,769	+2.92(+5.95%)
May 25, 2009	48.22	49.27	48.20	49.05	1,015,904	+1.02(+2.12%)
May 22, 2009	48.75	49.33	48.03	48.03	1,821,079	-0.43(-0.89%)
May 21, 2009	49.16	49.46	48.38	48.46	2,015,066	-1.47(-2.94%)
May 20, 2009	50.50	50.78	49.80	49.93	3,723,394	+0.09(+0.18%)
May 19, 2009	49.29	50.28	48.55	49.84	3,018,926	+1.96(+4.09%)
May 17, 2009	48.06	48.40	47.63	47.88	492,613	+0.18(+0.38%)
May 15, 2009	48.06	48.40	47.63	47.70	1,356,324	-0.36(-0.75%)
May 14, 2009	47.34	48.75	47.09	48.06	3,004,141	+0.72(+1.52%)
May 13, 2009	48.55	48.67	47.09	47.34	3,192,555	-1.82(-3.70%)
May 12, 2009	50.35	50.49	48.52	49.16	2,458,092	-1.14(-2.27%)
May 11, 2009	49.65	50.72	49.14	50.30	1,835,974	+0.00(+0.00%)
May 08, 2009	50.63	50.72	48.76	50.30	3,877,733	+0.72(+1.45%)
May 07, 2009	53.39	53.39	49.44	49.58	4,387,064	-2.08(-4.03%)
May 06, 2009	50.62	51.79	50.58	51.66	3,321,561	+1.27(+2.52%)
May 05, 2009	49.10	50.78	48.68	50.39	3,603,957	+1.04(+2.11%)
May 04, 2009	47.96	49.35	48.30	49.35	2,164,157	+1.94(+4.09%)